Dark

SLV20270115P51
SLV Jan 15 2027 51.00 Put (SLV270115P00051000)
option OPRA

EOD

Jul 29, 2026

4.89-5.962%(-0.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.3500	5.3500	4.8900	4.8900	-5.962%	8	699	0.000%
2026-07-28	5.2000	5.2000	5.2000	5.2000	+6.122%	1	701	-5.962%
2026-07-27	4.8300	4.9000	4.8300	4.9000	-1.010%	4	702	-0.204%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+10.000%	1	701	-1.212%
2026-07-22	4.3900	4.5000	4.3900	4.5000	-19.643%	11	701	+8.667%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-6.667%	1	711	-12.679%
2026-07-17	6.0500	6.0500	5.8800	6.0000	+4.348%	30	711	-18.500%
2026-07-16	5.7500	5.7500	5.7500	5.7500	+13.861%	3	713	-14.957%
2026-07-15	5.0500	5.0500	5.0500	5.0500	+5.870%	1	714	-3.168%
2026-07-14	4.7900	4.8800	4.7400	4.7700	+6.473%	48	714	+2.516%
2026-07-09	4.5400	4.5800	4.4500	4.4800	-4.681%	21	717	+9.152%
2026-07-07	4.3700	4.7000	4.3700	4.7000	+11.905%	6	716	+4.043%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-5.618%	1	717	+16.429%
2026-07-02	4.1600	4.4500	4.1600	4.4500	-10.463%	2	717	+9.888%
2026-06-30	4.9100	5.0100	4.9100	4.9700	-2.549%	27	718	-1.610%
2026-06-26	5.1000	5.1100	5.1000	5.1000	-9.091%	13	698	-4.118%
2026-06-25	5.6800	5.6800	5.6100	5.6100	-4.915%	10	693	-12.834%
2026-06-24	5.2000	6.2000	4.9000	5.9000	+45.679%	37	687	-17.119%
2026-06-23	4.0900	4.0900	4.0500	4.0500	+27.760%	13	671	+20.741%
2026-06-22	3.1700	3.1700	3.1700	3.1700	+27.823%	5	675	+54.259%
2026-06-16	2.4700	2.4800	2.4700	2.4800	-2.745%	8	680	+97.177%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-21.053%	1	680	+91.765%
2026-06-12	3.3500	3.4800	3.2300	3.2300	-4.720%	13	680	+51.393%
2026-06-11	4.0300	4.0300	3.3900	3.3900	-9.600%	59	680	+44.248%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+9.329%	4	633	+30.400%
2026-06-09	3.3000	3.4300	3.3000	3.4300	+23.827%	5	633	+42.566%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-1.071%	1	633	+76.534%
2026-06-05	2.8300	2.8300	2.8000	2.8000	+33.971%	6	634	+74.643%
2026-06-04	2.0900	2.0900	2.0900	2.0900	+3.980%	3	634	+133.971%
2026-06-02	2.0100	2.0100	2.0100	2.0100	-6.944%	42	634	+143.284%
2026-06-01	2.1600	2.1600	2.1600	2.1600	+1.887%	1	634	+126.389%
2026-05-29	2.1200	2.1200	2.1200	2.1200	-3.196%	20	634	+130.660%
2026-05-26	2.1900	2.1900	2.1900	2.1900	-19.188%	1	649	+123.288%
2026-05-20	2.7100	2.7100	2.7100	2.7100	-3.214%	1	649	+80.443%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-8.197%	1	650	+74.643%
2026-05-15	3.0500	3.0500	3.0500	3.0500	+36.771%	11	650	+60.328%
2026-05-14	2.2000	2.2300	2.1600	2.2300	+4.206%	15	640	+119.283%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-0.465%	5	644	+128.505%
2026-05-12	2.2100	2.2100	2.1500	2.1500	-2.273%	11	644	+127.442%
2026-05-11	2.1400	2.2000	2.0700	2.2000	0.000%	87	644	+122.273%
2026-05-08	2.1500	2.2000	2.1500	2.2000	-1.345%	9	683	+122.273%
2026-05-07	2.0700	2.2300	2.0600	2.2300	-2.193%	204	682	+119.283%
2026-05-06	2.3000	2.3000	2.2800	2.2800	-17.690%	25	714	+114.474%
2026-05-05	2.7700	2.7700	2.7700	2.7700	-1.071%	10	739	+76.534%
2026-05-04	2.5600	2.8000	2.5000	2.8000	+2.564%	60	739	+74.643%
2026-04-30	2.7300	2.7300	2.7300	2.7300	-9.000%	1	740	+79.121%
2026-04-29	3.0100	3.0100	2.9800	3.0000	+7.914%	80	740	+63.000%
2026-04-27	2.7800	2.7800	2.7800	2.7800	+4.906%	1	740	+75.899%
2026-04-22	2.6500	2.6500	2.6500	2.6500	+3.922%	1	740	+84.528%
2026-04-20	2.5500	2.5500	2.5500	2.5500	+2.000%	5	741	+91.765%
2026-04-17	2.3300	2.5000	2.3300	2.5000	-11.348%	57	746	+95.600%
2026-04-16	2.7400	2.8300	2.7400	2.8200	-2.759%	8	771	+73.404%
2026-04-15	2.8400	2.9000	2.8300	2.9000	-2.027%	5	765	+68.621%
2026-04-14	2.9200	2.9700	2.9200	2.9600	-15.429%	10	764	+65.203%
2026-04-13	3.7000	3.7000	3.5000	3.5000	-1.961%	34	772	+39.714%
2026-04-10	3.6000	3.7000	3.4600	3.5700	-1.381%	70	738	+36.975%
2026-04-09	3.5600	3.6500	3.5500	3.6200	-22.979%	460	726	+35.083%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-16.071%	1	414	+4.043%
2026-03-30	5.6200	5.6200	5.6000	5.6000	+0.719%	6	413	-12.679%
2026-03-27	5.5600	5.5600	5.5600	5.5600	-10.178%	1	413	-12.050%
2026-03-26	5.8100	6.1900	5.8100	6.1900	+16.573%	32	413	-21.002%
2026-03-23	5.4500	5.4500	5.3100	5.3100	+3.914%	43	412	-7.910%
2026-03-20	5.1000	5.1500	5.0900	5.1100	+26.173%	218	432	-4.305%
2026-03-05	4.0500	4.0500	4.0500	4.0500	0.000%	1	255	+20.741%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-18.511%	1	256	+20.741%
2026-03-03	4.9700	4.9700	4.9700	4.9700	+30.789%	5	255	-1.610%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+8.571%	5	260	+28.684%
2026-02-27	3.5700	3.5700	3.4500	3.5000	-7.162%	101	260	+39.714%
2026-02-25	3.7500	3.7800	3.7500	3.7700	-11.294%	58	221	+29.708%
2026-02-20	4.2500	4.2500	4.2500	4.2500	+23.547%	10	221	+15.059%
2026-02-18	3.4400	3.4400	3.4400	3.4400	-18.676%	10	211	+42.151%
2026-02-17	4.2300	4.2300	4.2300	4.2300	+2.920%	10	221	+15.603%
2026-02-09	4.1100	4.1100	4.1100	4.1100	-19.412%	1	221	+18.978%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+27.500%	5	221	-4.118%
2026-02-02	3.9000	4.0000	3.9000	4.0000	+8.108%	3	221	+22.250%
2026-01-30	3.3600	4.5000	3.3500	3.7000	+68.950%	118	222	+32.162%
2026-01-29	2.1900	2.1900	2.1900	2.1900	+6.311%	1	267	+123.288%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+1.980%	2	267	+137.379%
2026-01-27	2.1600	2.1600	2.0100	2.0200	+5.759%	6	268	+142.079%
2026-01-23	1.9700	1.9700	1.9100	1.9100	-6.373%	3	268	+156.021%
2026-01-22	2.0400	2.0400	2.0400	2.0400	-18.725%	1	267	+139.706%
2026-01-20	2.5100	2.5100	2.5100	2.5100	-17.705%	3	266	+94.821%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+13.806%	1	262	+60.328%
2026-01-14	2.7700	2.7700	2.6800	2.6800	-6.620%	2	262	+82.463%
2026-01-13	2.8700	2.8700	2.8700	2.8700	-8.889%	3	262	+70.383%
2026-01-09	3.1200	3.1500	3.1200	3.1500	-5.689%	32	259	+55.238%
2026-01-06	3.3200	3.3700	3.3200	3.3400	-7.735%	32	269	+46.407%
2026-01-05	3.6200	3.6200	3.6200	3.6200	-13.189%	1	247	+35.083%
2026-01-02	4.1700	4.1700	4.1700	4.1700	-2.342%	2	247	+17.266%
2025-12-31	4.2500	4.2700	4.2500	4.2700	+11.198%	7	241	+14.520%
2025-12-30	3.7700	3.8400	3.7700	3.8400	-13.708%	3	241	+27.344%
2025-12-29	4.5000	4.5000	4.4500	4.4500	+10.697%	2	241	+9.888%
2025-12-26	4.0400	4.0500	3.9600	4.0200	-2.427%	4	241	+21.642%
2025-12-22	4.1400	4.1400	4.1100	4.1200	-18.738%	4	239	+18.689%
2025-12-15	5.0900	5.1000	5.0700	5.0700	-6.285%	90	238	-3.550%
2025-12-12	5.4400	5.4400	5.3000	5.4100	+7.129%	21	241	-9.612%
2025-12-11	5.1900	5.2200	4.9600	5.0500	-15.833%	160	253	-3.168%
2025-12-10	6.0300	6.0300	6.0000	6.0000	-5.512%	22	98	-18.500%
2025-12-09	6.5500	6.5500	6.3500	6.3500	-4.223%	7	98	-22.992%
2025-12-05	6.6900	6.7000	6.5700	6.6300	-5.957%	46	102	-26.244%
2025-12-04	7.0500	7.0500	7.0500	7.0500	-4.730%	5	79	-30.638%
2025-12-01	7.5000	7.5000	7.2000	7.4000	-5.492%	54	74	-33.919%
2025-11-28	7.9800	7.9800	7.7000	7.8300	-17.925%	15	47	-37.548%
2025-11-25	9.5400	9.5400	9.5400	9.5400	+5.648%	38	44	-48.742%
2025-11-19	9.0300	9.0300	9.0300	9.0300	-9.519%	20	58	-45.847%
2025-10-15	9.9800	9.9800	9.9800	9.9800	-1.675%	10	38	-51.002%
2025-10-14	10.1300	10.1500	10.1300	10.1500	-4.245%	37	28	-51.823%
2025-10-02	10.6000	10.6000	10.6000	10.6000	0.000%	9	9	-53.868%